Thrace Plastics Holding Company S.A. (ATH:PLAT)
Greece · Delayed Price · Currency is EUR 4.245
+0.025 (0.59%)
At close: Feb 4, 2026
ATH:PLAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.22 | 4.25 | 4.22 | 4.25 | - | 0.71% | 12,513 |
| Feb 3, 2026 | 4.27 | 4.27 | 4.20 | 4.22 | 4.22 | -0.47% | 27,682 |
| Feb 2, 2026 | 4.21 | 4.27 | 4.18 | 4.24 | 4.24 | - | 34,833 |
| Jan 30, 2026 | 4.30 | 4.33 | 4.23 | 4.24 | 4.24 | -0.93% | 26,824 |
| Jan 29, 2026 | 4.31 | 4.36 | 4.28 | 4.28 | 4.28 | -1.27% | 71,674 |
| Jan 28, 2026 | 4.31 | 4.38 | 4.30 | 4.34 | 4.34 | -0.23% | 25,573 |
| Jan 27, 2026 | 4.38 | 4.45 | 4.35 | 4.35 | 4.35 | -0.34% | 60,350 |
| Jan 26, 2026 | 4.34 | 4.39 | 4.30 | 4.36 | 4.36 | 0.46% | 43,100 |
| Jan 23, 2026 | 4.38 | 4.40 | 4.34 | 4.34 | 4.34 | -0.91% | 15,596 |
| Jan 22, 2026 | 4.33 | 4.40 | 4.29 | 4.38 | 4.38 | 1.27% | 50,397 |
| Jan 21, 2026 | 4.26 | 4.33 | 4.15 | 4.33 | 4.33 | 1.53% | 84,514 |
| Jan 20, 2026 | 4.31 | 4.34 | 4.24 | 4.26 | 4.26 | -2.41% | 53,664 |
| Jan 19, 2026 | 4.36 | 4.37 | 4.30 | 4.37 | 4.37 | -1.69% | 67,078 |
| Jan 16, 2026 | 4.52 | 4.54 | 4.40 | 4.44 | 4.37 | -1.77% | 80,807 |
| Jan 15, 2026 | 4.50 | 4.53 | 4.45 | 4.52 | 4.45 | 2.03% | 119,462 |
| Jan 14, 2026 | 4.31 | 4.49 | 4.31 | 4.43 | 4.36 | 0.57% | 87,091 |
| Jan 13, 2026 | 4.43 | 4.46 | 4.40 | 4.41 | 4.34 | 0.34% | 81,942 |
| Jan 12, 2026 | 4.40 | 4.42 | 4.39 | 4.39 | 4.32 | -0.11% | 51,850 |
| Jan 9, 2026 | 4.38 | 4.44 | 4.33 | 4.40 | 4.33 | 0.34% | 88,032 |
| Jan 8, 2026 | 4.43 | 4.44 | 4.34 | 4.38 | 4.31 | -0.34% | 61,476 |
| Jan 7, 2026 | 4.32 | 4.46 | 4.29 | 4.40 | 4.33 | 4.64% | 386,785 |
| Jan 5, 2026 | 4.14 | 4.24 | 4.14 | 4.20 | 4.13 | 1.33% | 146,896 |
| Jan 2, 2026 | 4.04 | 4.16 | 4.02 | 4.15 | 4.08 | 2.60% | 224,093 |
| Dec 31, 2025 | 4.04 | 4.05 | 4.00 | 4.04 | 3.98 | -0.25% | 34,097 |
| Dec 30, 2025 | 4.02 | 4.05 | 4.00 | 4.05 | 3.99 | 0.87% | 18,594 |
| Dec 29, 2025 | 4.02 | 4.02 | 4.00 | 4.02 | 3.95 | - | 22,779 |
| Dec 23, 2025 | 4.04 | 4.04 | 4.00 | 4.02 | 3.95 | -0.25% | 16,239 |
| Dec 22, 2025 | 4.03 | 4.05 | 4.00 | 4.03 | 3.96 | -0.12% | 32,090 |
| Dec 19, 2025 | 4.03 | 4.04 | 3.99 | 4.03 | 3.97 | - | 14,117 |
| Dec 18, 2025 | 4.04 | 4.04 | 3.98 | 4.03 | 3.97 | 0.25% | 27,284 |
| Dec 17, 2025 | 4.03 | 4.04 | 4.01 | 4.02 | 3.96 | -0.25% | 11,237 |
| Dec 16, 2025 | 4.01 | 4.04 | 4.00 | 4.03 | 3.97 | 0.37% | 21,760 |
| Dec 15, 2025 | 4.01 | 4.03 | 3.99 | 4.02 | 3.95 | -0.12% | 23,344 |
| Dec 12, 2025 | 4.04 | 4.05 | 4.02 | 4.02 | 3.96 | -0.37% | 25,599 |
| Dec 11, 2025 | 4.04 | 4.08 | 4.03 | 4.04 | 3.97 | 0.37% | 53,634 |
| Dec 10, 2025 | 4.03 | 4.04 | 4.00 | 4.02 | 3.96 | 0.25% | 25,819 |
| Dec 9, 2025 | 4.03 | 4.04 | 4.00 | 4.01 | 3.95 | -0.50% | 11,741 |
| Dec 8, 2025 | 3.99 | 4.04 | 3.95 | 4.03 | 3.97 | 1.77% | 27,187 |
| Dec 5, 2025 | 3.95 | 4.02 | 3.95 | 3.96 | 3.90 | -0.25% | 38,185 |
| Dec 4, 2025 | 4.00 | 4.01 | 3.96 | 3.97 | 3.91 | -0.75% | 26,783 |
| Dec 3, 2025 | 4.03 | 4.03 | 3.95 | 4.00 | 3.94 | -0.12% | 44,257 |
| Dec 2, 2025 | 4.02 | 4.02 | 3.98 | 4.01 | 3.94 | -0.12% | 25,881 |
| Dec 1, 2025 | 4.02 | 4.02 | 4.00 | 4.01 | 3.95 | 0.50% | 14,464 |
| Nov 28, 2025 | 3.98 | 4.02 | 3.98 | 3.99 | 3.93 | -0.75% | 17,700 |
| Nov 27, 2025 | 4.04 | 4.04 | 3.98 | 4.02 | 3.96 | -0.50% | 35,394 |
| Nov 26, 2025 | 4.02 | 4.06 | 4.02 | 4.04 | 3.98 | 0.25% | 57,418 |
| Nov 25, 2025 | 3.99 | 4.03 | 3.99 | 4.03 | 3.97 | 1.26% | 54,473 |
| Nov 24, 2025 | 4.03 | 4.03 | 3.95 | 3.98 | 3.92 | -0.25% | 30,401 |
| Nov 21, 2025 | 3.97 | 4.00 | 3.92 | 3.99 | 3.93 | -0.50% | 32,145 |
| Nov 20, 2025 | 4.02 | 4.04 | 4.00 | 4.01 | 3.95 | 0.25% | 66,198 |